Cominix(3173)の株価時系列情報
Cominix(3173)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 723 | 738 | 723 | 731 | 4,400 |
2016/12/29 | 745 | 745 | 728 | 730 | 5,800 |
2016/12/28 | 745 | 745 | 724 | 730 | 10,000 |
2016/12/27 | 717 | 731 | 717 | 730 | 10,800 |
2016/12/26 | 733 | 733 | 725 | 731 | 5,700 |
2016/12/22 | 729 | 733 | 725 | 729 | 8,700 |
2016/12/21 | 729 | 730 | 725 | 729 | 9,100 |
2016/12/20 | 720 | 731 | 720 | 729 | 12,900 |
2016/12/19 | 720 | 724 | 720 | 723 | 4,200 |
2016/12/16 | 726 | 727 | 720 | 724 | 4,500 |
2016/12/15 | 738 | 738 | 717 | 720 | 10,400 |
2016/12/14 | 729 | 729 | 721 | 722 | 3,600 |
2016/12/13 | 718 | 734 | 718 | 729 | 10,500 |
2016/12/12 | 720 | 721 | 716 | 719 | 3,700 |
2016/12/09 | 720 | 720 | 711 | 715 | 6,100 |
2016/12/08 | 722 | 722 | 703 | 709 | 7,400 |
2016/12/07 | 704 | 710 | 702 | 707 | 7,500 |
2016/12/06 | 700 | 703 | 698 | 698 | 6,400 |
2016/12/05 | 700 | 707 | 700 | 700 | 5,100 |
2016/12/02 | 709 | 709 | 700 | 701 | 3,800 |
2016/12/01 | 709 | 709 | 703 | 703 | 3,000 |
2016/11/30 | 716 | 716 | 700 | 704 | 3,600 |
2016/11/29 | 704 | 706 | 702 | 702 | 5,700 |
2016/11/28 | 725 | 725 | 701 | 704 | 10,600 |
2016/11/25 | 702 | 710 | 701 | 704 | 9,000 |
2016/11/24 | 697 | 703 | 697 | 701 | 6,000 |
2016/11/22 | 698 | 702 | 697 | 697 | 7,600 |
2016/11/21 | 692 | 698 | 692 | 697 | 4,700 |
2016/11/18 | 691 | 691 | 681 | 689 | 6,700 |
2016/11/17 | 690 | 690 | 685 | 687 | 5,000 |
2016/11/16 | 692 | 692 | 686 | 688 | 1,100 |
2016/11/15 | 685 | 687 | 685 | 685 | 1,900 |
2016/11/14 | 683 | 689 | 683 | 685 | 8,300 |
2016/11/11 | 685 | 690 | 683 | 685 | 3,700 |
2016/11/10 | 682 | 683 | 674 | 681 | 3,500 |
2016/11/09 | 673 | 682 | 661 | 662 | 13,200 |
2016/11/08 | 692 | 696 | 688 | 693 | 3,100 |
2016/11/07 | 695 | 696 | 692 | 693 | 5,200 |
2016/11/04 | 697 | 700 | 697 | 698 | 1,200 |
2016/11/02 | 701 | 702 | 697 | 697 | 3,200 |
2016/11/01 | 700 | 701 | 697 | 699 | 3,100 |
2016/10/31 | 703 | 705 | 701 | 702 | 6,100 |
2016/10/28 | 700 | 703 | 699 | 703 | 5,100 |
2016/10/27 | 707 | 707 | 700 | 701 | 7,100 |
2016/10/26 | 698 | 703 | 698 | 702 | 4,700 |
2016/10/25 | 696 | 700 | 696 | 699 | 2,800 |
2016/10/24 | 699 | 700 | 696 | 698 | 5,400 |
2016/10/21 | 697 | 699 | 697 | 699 | 2,100 |
2016/10/20 | 696 | 700 | 695 | 697 | 6,900 |
2016/10/19 | 702 | 702 | 698 | 698 | 3,300 |
2016/10/18 | 696 | 699 | 695 | 699 | 3,300 |
2016/10/17 | 696 | 699 | 695 | 696 | 4,400 |
2016/10/14 | 695 | 697 | 695 | 696 | 1,500 |
2016/10/13 | 696 | 697 | 695 | 697 | 6,000 |
2016/10/12 | 696 | 698 | 695 | 695 | 3,600 |
2016/10/11 | 696 | 700 | 696 | 699 | 4,400 |
2016/10/07 | 696 | 699 | 696 | 696 | 3,700 |
2016/10/06 | 698 | 702 | 696 | 698 | 7,100 |
2016/10/05 | 695 | 700 | 694 | 700 | 8,400 |
2016/10/04 | 704 | 704 | 695 | 696 | 16,500 |
2016/10/03 | 696 | 702 | 696 | 701 | 2,900 |
2016/09/30 | 696 | 701 | 696 | 697 | 3,400 |
2016/09/29 | 701 | 702 | 698 | 702 | 4,000 |
2016/09/28 | 690 | 702 | 690 | 701 | 7,300 |
2016/09/27 | 719 | 719 | 700 | 704 | 7,500 |
2016/09/26 | 701 | 707 | 698 | 707 | 6,500 |
2016/09/23 | 696 | 703 | 696 | 703 | 3,300 |
2016/09/21 | 693 | 702 | 692 | 701 | 2,000 |
2016/09/20 | 693 | 703 | 693 | 697 | 5,500 |
2016/09/16 | 692 | 696 | 692 | 695 | 2,000 |
2016/09/15 | 691 | 700 | 691 | 699 | 1,800 |
2016/09/14 | 694 | 703 | 694 | 699 | 1,900 |
2016/09/13 | 691 | 703 | 691 | 698 | 3,400 |
2016/09/12 | 687 | 705 | 687 | 699 | 5,000 |
2016/09/09 | 697 | 704 | 697 | 700 | 4,700 |
2016/09/08 | 699 | 704 | 697 | 697 | 3,900 |
2016/09/07 | 694 | 701 | 694 | 699 | 6,600 |
2016/09/06 | 685 | 699 | 685 | 699 | 5,700 |
2016/09/05 | 689 | 692 | 680 | 685 | 6,600 |
2016/09/02 | 697 | 697 | 688 | 689 | 1,900 |
2016/09/01 | 692 | 693 | 688 | 690 | 2,800 |
2016/08/31 | 692 | 699 | 692 | 693 | 5,100 |
2016/08/30 | 692 | 703 | 692 | 696 | 1,000 |
2016/08/29 | 714 | 714 | 699 | 699 | 6,900 |
2016/08/26 | 698 | 705 | 697 | 700 | 2,200 |
2016/08/25 | 699 | 705 | 690 | 695 | 3,300 |
2016/08/24 | 700 | 703 | 695 | 703 | 2,400 |
2016/08/23 | 688 | 704 | 688 | 702 | 9,000 |
2016/08/22 | 659 | 701 | 659 | 694 | 6,200 |
2016/08/19 | 653 | 670 | 653 | 667 | 3,400 |
2016/08/18 | 680 | 680 | 660 | 660 | 7,800 |
2016/08/17 | 683 | 699 | 683 | 689 | 5,000 |
2016/08/16 | 693 | 700 | 689 | 693 | 4,800 |
2016/08/15 | 697 | 700 | 696 | 696 | 1,000 |
2016/08/12 | 688 | 706 | 688 | 704 | 3,100 |
2016/08/10 | 685 | 706 | 685 | 703 | 2,500 |
2016/08/09 | 699 | 710 | 693 | 695 | 3,800 |
2016/08/08 | 659 | 715 | 659 | 710 | 13,800 |
2016/08/05 | 703 | 725 | 703 | 714 | 5,700 |
2016/08/04 | 703 | 710 | 701 | 705 | 9,100 |
2016/08/03 | 725 | 732 | 711 | 711 | 11,800 |
2016/08/02 | 750 | 759 | 741 | 741 | 8,800 |
2016/08/01 | 777 | 789 | 760 | 760 | 12,900 |
2016/07/29 | 789 | 812 | 761 | 807 | 72,300 |
2016/07/28 | 769 | 819 | 753 | 814 | 127,400 |
2016/07/27 | 790 | 795 | 783 | 784 | 33,900 |
2016/07/26 | 782 | 792 | 766 | 786 | 16,800 |
2016/07/25 | 799 | 799 | 785 | 785 | 21,300 |
2016/07/22 | 780 | 795 | 780 | 788 | 16,200 |
2016/07/21 | 781 | 801 | 781 | 783 | 15,300 |
2016/07/20 | 777 | 795 | 774 | 784 | 11,100 |
2016/07/19 | 781 | 788 | 775 | 775 | 14,300 |
2016/07/15 | 789 | 801 | 788 | 788 | 10,800 |
2016/07/14 | 803 | 808 | 790 | 797 | 10,300 |
2016/07/13 | 819 | 820 | 774 | 816 | 20,000 |
2016/07/12 | 805 | 816 | 805 | 809 | 5,700 |
2016/07/11 | 798 | 815 | 796 | 800 | 18,200 |
2016/07/08 | 801 | 815 | 795 | 796 | 25,200 |
2016/07/07 | 842 | 842 | 795 | 810 | 17,600 |
2016/07/06 | 858 | 860 | 803 | 812 | 27,500 |
2016/07/05 | 845 | 863 | 841 | 863 | 21,900 |
2016/07/04 | 834 | 848 | 834 | 845 | 14,500 |
2016/07/01 | 830 | 834 | 817 | 830 | 20,000 |
2016/06/30 | 809 | 815 | 806 | 815 | 20,800 |
2016/06/29 | 806 | 808 | 777 | 805 | 26,200 |
2016/06/28 | 777 | 777 | 754 | 776 | 11,500 |
2016/06/27 | 739 | 774 | 693 | 772 | 24,500 |
2016/06/24 | 794 | 794 | 725 | 729 | 41,000 |
2016/06/23 | 770 | 785 | 763 | 770 | 16,700 |
2016/06/22 | 781 | 790 | 776 | 779 | 25,100 |
2016/06/21 | 759 | 791 | 756 | 791 | 40,300 |
2016/06/20 | 756 | 763 | 746 | 759 | 102,800 |
2016/06/17 | 680 | 694 | 680 | 691 | 2,600 |
2016/06/16 | 702 | 704 | 684 | 685 | 8,500 |
2016/06/15 | 707 | 715 | 703 | 712 | 2,000 |
2016/06/14 | 724 | 728 | 711 | 711 | 8,600 |
2016/06/13 | 750 | 750 | 718 | 732 | 7,400 |
2016/06/10 | 729 | 755 | 729 | 750 | 18,300 |
2016/06/09 | 725 | 731 | 725 | 731 | 1,600 |
2016/06/08 | 725 | 725 | 725 | 725 | 700 |
2016/06/07 | 721 | 731 | 721 | 725 | 2,000 |
2016/06/06 | 723 | 730 | 721 | 721 | 3,400 |
2016/06/03 | 730 | 730 | 722 | 723 | 4,100 |
2016/06/02 | 733 | 733 | 724 | 730 | 4,700 |
2016/06/01 | 724 | 733 | 724 | 732 | 2,200 |
2016/05/31 | 724 | 725 | 718 | 720 | 6,900 |
2016/05/30 | 736 | 736 | 724 | 724 | 4,600 |
2016/05/27 | 735 | 736 | 730 | 730 | 3,400 |
2016/05/26 | 735 | 735 | 727 | 733 | 3,500 |
2016/05/25 | 729 | 729 | 720 | 728 | 7,500 |
2016/05/24 | 718 | 734 | 712 | 733 | 11,800 |
2016/05/23 | 701 | 718 | 701 | 718 | 4,500 |
2016/05/20 | 693 | 707 | 693 | 707 | 2,700 |
2016/05/19 | 690 | 702 | 690 | 702 | 3,300 |
2016/05/18 | 699 | 700 | 684 | 699 | 5,800 |
2016/05/17 | 695 | 705 | 695 | 696 | 3,200 |
2016/05/16 | 700 | 700 | 694 | 695 | 3,900 |
2016/05/13 | 701 | 710 | 694 | 710 | 4,400 |
2016/05/12 | 705 | 705 | 700 | 701 | 2,100 |
2016/05/11 | 701 | 703 | 685 | 702 | 12,400 |
2016/05/10 | 710 | 734 | 708 | 734 | 7,500 |
2016/05/09 | 705 | 705 | 700 | 700 | 6,200 |
2016/05/06 | 688 | 707 | 688 | 705 | 6,100 |
2016/05/02 | 680 | 681 | 666 | 677 | 7,200 |
2016/04/28 | 700 | 713 | 686 | 690 | 3,200 |
2016/04/27 | 717 | 717 | 698 | 700 | 4,700 |
2016/04/26 | 704 | 706 | 704 | 705 | 3,100 |
2016/04/25 | 713 | 729 | 703 | 703 | 4,100 |
2016/04/22 | 699 | 712 | 699 | 712 | 3,500 |
2016/04/21 | 707 | 714 | 702 | 703 | 9,100 |
2016/04/20 | 710 | 710 | 707 | 707 | 2,500 |
2016/04/19 | 701 | 712 | 701 | 709 | 2,300 |
2016/04/18 | 693 | 695 | 688 | 695 | 3,600 |
2016/04/15 | 685 | 697 | 685 | 697 | 2,500 |
2016/04/14 | 688 | 696 | 683 | 695 | 3,600 |
2016/04/13 | 675 | 685 | 673 | 680 | 3,000 |
2016/04/12 | 678 | 685 | 670 | 670 | 8,400 |
2016/04/11 | 708 | 715 | 665 | 669 | 7,100 |
2016/04/08 | 702 | 703 | 695 | 698 | 3,800 |
2016/04/07 | 709 | 709 | 701 | 703 | 1,700 |
2016/04/06 | 704 | 709 | 704 | 709 | 1,400 |
2016/04/05 | 733 | 740 | 709 | 709 | 9,800 |
2016/04/04 | 735 | 749 | 731 | 737 | 5,200 |
2016/04/01 | 731 | 733 | 726 | 730 | 5,400 |
2016/03/31 | 752 | 752 | 729 | 729 | 12,000 |
2016/03/30 | 758 | 770 | 754 | 754 | 8,900 |
2016/03/29 | 767 | 780 | 761 | 766 | 14,800 |
2016/03/28 | 796 | 800 | 790 | 800 | 14,100 |
2016/03/25 | 793 | 800 | 793 | 796 | 10,700 |
2016/03/24 | 794 | 796 | 784 | 792 | 8,700 |
2016/03/23 | 790 | 800 | 790 | 794 | 7,300 |
2016/03/22 | 790 | 798 | 786 | 794 | 9,400 |
2016/03/18 | 799 | 799 | 779 | 782 | 9,700 |
2016/03/17 | 800 | 805 | 799 | 802 | 8,500 |
2016/03/16 | 784 | 804 | 784 | 804 | 9,300 |
2016/03/15 | 778 | 787 | 778 | 782 | 4,900 |
2016/03/14 | 791 | 792 | 778 | 778 | 10,800 |
2016/03/11 | 765 | 782 | 765 | 780 | 3,300 |
2016/03/10 | 764 | 767 | 757 | 765 | 3,700 |
2016/03/09 | 747 | 758 | 735 | 755 | 6,700 |
2016/03/08 | 755 | 761 | 748 | 748 | 10,100 |
2016/03/07 | 752 | 755 | 750 | 754 | 9,000 |
2016/03/04 | 742 | 749 | 741 | 749 | 6,000 |
2016/03/03 | 728 | 742 | 724 | 741 | 12,800 |
2016/03/02 | 736 | 739 | 723 | 735 | 4,100 |
2016/03/01 | 710 | 723 | 710 | 713 | 5,400 |
2016/02/29 | 732 | 732 | 702 | 706 | 14,500 |
2016/02/26 | 687 | 696 | 682 | 689 | 8,400 |
2016/02/25 | 690 | 697 | 681 | 697 | 4,500 |
2016/02/24 | 670 | 690 | 670 | 689 | 3,200 |
2016/02/23 | 693 | 694 | 665 | 672 | 8,700 |
2016/02/22 | 660 | 676 | 660 | 676 | 6,100 |
2016/02/19 | 680 | 680 | 671 | 674 | 6,600 |
2016/02/18 | 679 | 683 | 658 | 683 | 8,900 |
2016/02/17 | 650 | 680 | 637 | 637 | 8,000 |
2016/02/16 | 629 | 669 | 629 | 645 | 11,000 |
2016/02/15 | 631 | 639 | 613 | 639 | 14,100 |
2016/02/12 | 629 | 636 | 598 | 599 | 60,700 |
2016/02/10 | 714 | 720 | 653 | 659 | 40,400 |
2016/02/09 | 747 | 747 | 712 | 716 | 13,900 |
2016/02/08 | 743 | 755 | 740 | 752 | 3,500 |
2016/02/05 | 751 | 752 | 746 | 747 | 5,700 |
2016/02/04 | 763 | 763 | 746 | 762 | 14,200 |
2016/02/03 | 779 | 779 | 765 | 766 | 9,500 |
2016/02/02 | 783 | 789 | 777 | 782 | 8,900 |
2016/02/01 | 755 | 792 | 755 | 771 | 28,400 |
2016/01/29 | 748 | 760 | 748 | 752 | 21,900 |
2016/01/28 | 765 | 766 | 743 | 745 | 98,700 |
2016/01/27 | 860 | 863 | 851 | 855 | 10,600 |
2016/01/26 | 845 | 846 | 828 | 833 | 5,800 |
2016/01/25 | 849 | 855 | 830 | 830 | 12,100 |
2016/01/22 | 770 | 820 | 770 | 820 | 14,000 |
2016/01/21 | 800 | 810 | 751 | 752 | 15,700 |
2016/01/20 | 840 | 841 | 803 | 803 | 8,900 |
2016/01/19 | 829 | 839 | 820 | 826 | 5,500 |
2016/01/18 | 815 | 822 | 801 | 814 | 15,100 |
2016/01/15 | 864 | 865 | 837 | 845 | 4,000 |
2016/01/14 | 855 | 855 | 825 | 838 | 6,500 |
2016/01/13 | 833 | 860 | 833 | 860 | 6,700 |
2016/01/12 | 858 | 869 | 829 | 829 | 17,700 |
2016/01/08 | 864 | 878 | 862 | 871 | 18,300 |
2016/01/07 | 925 | 930 | 880 | 895 | 24,300 |
2016/01/06 | 931 | 939 | 925 | 925 | 10,200 |
2016/01/05 | 923 | 939 | 923 | 932 | 13,300 |
2016/01/04 | 945 | 945 | 928 | 931 | 13,800 |